CTCP Đầu tư Cao su Đắk Lắk (dri)

11.60
0.10
(0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.70 6.48% 9,864,600 1,600 0.0
10.60
11.60
11.50
2 tháng
(2024-07-22) 		0.59 5.45% 20,365,400 2,700 0.0
9.20
11.60
11.50
3 tháng
(2024-06-21) 		-1.74 -13.16% 42,049,500 4,300 0.1
9.20
13.73
11.50
6 tháng
(2024-03-25) 		0.79 7.37% 109,413,000 8,800 0.1
9.20
14.61
11.50
12 tháng
(2023-09-25) 		4.49 64.04% 154,082,900 -57,800 -0.4
6.26
14.61
11.50
24 tháng
(2022-09-30) 		3.38 41.64% 226,645,946 14,600 -0.2
3.97
14.61
11.50
36 tháng
(2021-10-05) 		0.61 5.56% 401,458,888 17,600 -0.2
3.97
18.74
11.50
60 tháng
(2019-10-16) 		7.59 194.10% 646,547,286 18,200 -0.2
2.58
18.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
5.90
 230,100 5.98 5.98 5.82 0 0 0
04/02/2021
5.98
 242,000 5.98 6.07 5.82 0 0 0
03/02/2021
5.98
 278,825 5.65 5.98 5.73 0 0 0
02/02/2021
5.65
 203,861 5.49 5.73 5.49 0 0 0
01/02/2021
5.49
 318,000 5.98 5.98 5.32 0 0 0
29/01/2021
5.98
 491,056 5.65 6.15 5.15 0 0 0
28/01/2021
5.65
 1,098,610 6.40 6.40 5.65 0 0 0
27/01/2021
6.40
 652,300 6.90 6.90 6.32 0 0 0
26/01/2021
6.90
 1,260,431 7.31 7.40 6.65 0 0 0
25/01/2021
7.31
 626,200 7.48 7.56 7.31 0 0 0
22/01/2021
7.48
 855,400 7.56 7.81 7.48 0 0 0
21/01/2021
7.56
 717,753 7.23 7.73 7.15 0 0 0
20/01/2021
7.23
 767,007 7.40 7.48 6.65 0 0 0
19/01/2021
7.40
 1,855,148 7.90 8.15 6.73 0 0 0
18/01/2021
7.90
 1,043,303 7.56 8.15 7.65 0 0 0
15/01/2021
7.56
 913,948 7.56 7.65 7.40 0 0 0
14/01/2021
7.56
 462,240 7.48 7.65 7.40 0 0 0
13/01/2021
7.48
 879,422 7.56 7.90 7.40 0 0 0
12/01/2021
7.56
 1,493,559 7.23 7.65 7.15 0 0 0
11/01/2021
7.23
 827,900 7.06 7.31 6.90 0 0 0
08/01/2021
7.06
 524,899 7.23 7.31 6.90 0 0 0
07/01/2021
7.23
 1,823,200 6.65 7.40 6.65 0 0 0
06/01/2021
6.65
 552,710 6.65 6.65 6.48 0 0 0
05/01/2021
6.65
 456,988 6.82 6.82 6.57 0 0 0
04/01/2021
6.82
 514,400 6.65 6.82 6.57 0 0 0
31/12/2020
6.65
 486,400 6.57 6.65 6.40 0 0 0
30/12/2020
6.57
 472,872 6.65 6.65 6.40 0 0 0
29/12/2020
6.65
 751,724 6.65 6.73 6.57 0 0 0
28/12/2020
6.65
 537,700 6.73 6.82 6.48 0 0 0
25/12/2020
6.73
 858,534 6.40 6.98 6.32 0 0 0
24/12/2020
6.40
 1,020,340 6.57 6.57 6.07 0 0 0
23/12/2020
6.57
 1,148,550 6.90 6.90 6.48 0 0 0
22/12/2020
6.90
 1,247,000 7.15 7.15 6.82 0 0 0
21/12/2020
7.15
 2,036,249 6.32 7.15 6.23 0 0 0
18/12/2020
6.32
 566,700 6.15 6.40 6.15 0 0 0
17/12/2020
6.15
 477,156 6.23 6.40 6.07 0 0 0
16/12/2020
6.23
 363,174 6.23 6.32 6.15 0 0 0
15/12/2020
6.23
 379,100 6.23 6.40 6.15 0 0 0
14/12/2020
6.23
 416,943 6.32 6.48 6.23 0 0 0
11/12/2020
6.32
 915,754 5.98 6.40 5.98 0 0 0
10/12/2020
5.98
 764,318 6.32 6.40 5.98 0 0 0
09/12/2020
6.32
 553,022 6.48 6.48 6.23 0 0 0
08/12/2020
6.48
 1,049,979 6.32 6.57 6.07 0 0 0
07/12/2020
6.32
 581,469 6.48 6.57 6.23 0 0 0
04/12/2020
6.48
 1,265,888 6.57 7.40 6.40 0 0 0
03/12/2020
6.57
 1,372,900 5.82 6.57 5.82 0 0 0
02/12/2020
5.82
 461,400 5.73 5.82 5.57 0 0 0
01/12/2020
5.73
 257,900 5.73 5.73 5.57 0 0 0
30/11/2020
5.73
 458,500 5.57 5.82 5.65 0 0 0
27/11/2020
5.57
 297,800 5.57 5.57 5.49 0 0 0
26/11/2020
5.57
 363,140 5.57 5.65 5.57 0 0 0
25/11/2020
5.57
 313,800 5.65 5.65 5.57 0 0 0
24/11/2020
5.65
 391,100 5.73 5.73 5.57 0 0 0
23/11/2020
5.73
 220,470 5.82 5.82 5.65 0 0 0
20/11/2020
5.82
 468,400 5.65 5.82 5.57 0 0 0
19/11/2020
5.65
 441,172 5.73 5.73 5.57 0 0 0
18/11/2020
5.73
 809,901 5.98 5.98 5.65 0 0 0
17/11/2020
5.98
 625,130 5.82 5.98 5.73 0 0 0
16/11/2020
5.82
 467,090 5.90 5.98 5.73 0 0 0
13/11/2020
5.90
 574,707 5.98 6.07 5.82 0 0 0
12/11/2020
5.98
 818,171 5.57 6.07 5.40 0 2,000 -0.0
11/11/2020
5.57
 456,065 5.57 5.57 5.24 0 0 0
10/11/2020
5.57
 790,347 5.82 5.82 5.32 0 0 0
09/11/2020
5.82
 524,693 5.98 5.98 5.73 0 0 0
06/11/2020
5.98
 418,615 5.57 5.98 5.57 0 0 0
05/11/2020
5.57
 965,658 5.82 5.82 5.49 0 0 0
04/11/2020
5.82
 1,319,679 6.23 6.23 5.65 0 0 0
03/11/2020
6.23
 638,640 6.48 6.48 6.15 0 14,500 -0.1
02/11/2020
6.48
 939,333 5.98 6.65 5.98 0 0 0
30/10/2020
5.98
 687,548 5.73 6.07 5.73 0 0 0
29/10/2020
5.73
 555,577 5.73 5.82 5.49 0 0 0
28/10/2020
5.73
 934,714 5.73 5.90 5.49 14,500 0 0.1
27/10/2020
5.73
 1,711,338 5.73 6.23 5.32 2,000 0 0.0
26/10/2020
5.73
 449,210 4.99 5.73 5.07 0 0 0
23/10/2020
4.99
 1,316,290 4.74 4.99 4.65 0 0 0
22/10/2020
4.74
 970,755 4.24 4.82 4.16 0 0 0
21/10/2020
4.24
 423,581 4.49 4.49 4.16 0 0 0
20/10/2020
4.49
 1,390,000 3.99 4.49 3.91 0 0 0
19/10/2020
3.99
 1,300,100 3.57 3.99 3.57 0 0 0
16/10/2020
3.57
 108,100 3.49 3.57 3.41 0 0 0
15/10/2020
3.49
 86,800 3.49 3.49 3.41 0 0 0
14/10/2020
3.49
 272,500 3.49 3.49 3.49 0 0 0
13/10/2020
3.49
 191,200 3.57 3.57 3.49 0 0 0
12/10/2020
3.57
 109,610 3.57 3.66 3.49 0 0 0
09/10/2020
3.57
 170,300 3.49 3.66 3.57 0 0 0
08/10/2020
3.49
 124,910 3.49 3.49 3.41 0 0 0
07/10/2020
3.49
 95,442 3.49 3.57 3.49 0 0 0
06/10/2020
3.49
 227,210 3.49 3.57 3.49 0 0 0
05/10/2020
3.49
 118,501 3.41 3.49 3.49 0 0 0
02/10/2020
3.41
 117,412 3.49 3.49 3.41 0 0 0
01/10/2020
3.49
 129,180 3.49 3.57 3.49 0 0 0
30/09/2020
3.49
 150,900 3.57 3.57 3.16 0 0 0
29/09/2020
3.57
 89,145 3.57 3.66 3.49 0 0 0
28/09/2020
3.57
 490,600 3.41 3.66 3.49 0 0 0
25/09/2020
3.41
 61,920 3.49 3.49 3.41 0 0 0
24/09/2020
3.49
 298,800 3.57 3.57 3.41 0 0 0
23/09/2020
3.57
 54,103 3.57 3.66 3.57 0 0 0
22/09/2020
3.57
 221,500 3.57 3.66 3.49 0 0 0
21/09/2020
3.57
 352,838 3.49 3.66 3.49 0 0 0
18/09/2020
3.49
 149,825 3.49 3.57 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |